Options Chain for ARDENT HEALTH INC COM (ARDT) - $12.87 as of 9/16/2025 8:25:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 10.50 | 10.30 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 5.00 | 7.60 | 8.50 | 8.05 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 7.50 | 5.10 | 5.50 | 5.30 | 5.07 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:49 PM EST |
| 10.00 | 2.65 | 3.20 | 2.93 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 17 | 3.13 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:49 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.38 | -0.62 | -62.00% | 0.04 | 1 | 427 | 0.57 | 0.72 | 0.50 | -0.04 | 9/16/2025 | 9/16/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 9/16/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.36 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.28 | 0.50 | -0.04 | 9/10/2025 | 9/16/2025 3:59:49 PM EST |
| 15.00 | 2.00 | 2.40 | 2.20 | 2.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.98 | -1.00 | 0.01 | 0.00 | 8/19/2025 | 9/16/2025 3:59:49 PM EST |
| 17.50 | 4.50 | 4.90 | 4.70 | % | 0.27 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 20.00 | 6.90 | 7.40 | 7.15 | % | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 22.50 | 9.50 | 9.90 | 9.70 | % | 0.43 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST | |||
| 25.00 | 11.90 | 12.40 | 12.15 | % | 0.49 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:49 PM EST |